Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2004 | 45.69 | 45.76 | 45.20 | 45.20 | 3,631,723 | -0.79(-1.71%) |
Jan 29, 2004 | 45.94 | 46.06 | 45.49 | 45.99 | 4,605,407 | +0.04(+0.10%) |
Jan 28, 2004 | 46.21 | 46.30 | 45.73 | 45.94 | 3,207,717 | -0.22(-0.48%) |
Jan 27, 2004 | 46.33 | 46.51 | 45.98 | 46.16 | 3,445,028 | -0.17(-0.37%) |
Jan 26, 2004 | 45.84 | 46.38 | 45.77 | 46.33 | 3,207,244 | +0.49(+1.08%) |
Jan 23, 2004 | 45.87 | 46.00 | 45.66 | 45.84 | 2,933,351 | -0.03(-0.07%) |
Jan 22, 2004 | 45.85 | 45.92 | 45.57 | 45.87 | 3,564,551 | +0.02(+0.04%) |
Jan 21, 2004 | 45.73 | 45.97 | 45.73 | 45.85 | 3,806,592 | +0.13(+0.28%) |
Jan 20, 2004 | 46.17 | 46.18 | 45.64 | 45.73 | 3,609,805 | -0.57(-1.23%) |
Jan 16, 2004 | 45.97 | 46.30 | 45.92 | 46.30 | 3,273,786 | +0.42(+0.91%) |
Jan 15, 2004 | 45.98 | 46.07 | 45.69 | 45.88 | 3,050,982 | -0.08(-0.17%) |
Jan 14, 2004 | 45.69 | 46.08 | 45.69 | 45.95 | 3,817,630 | +0.35(+0.77%) |
Jan 13, 2004 | 45.80 | 45.91 | 45.36 | 45.60 | 3,086,145 | -0.20(-0.43%) |
Jan 12, 2004 | 45.66 | 46.00 | 45.63 | 45.80 | 4,300,451 | +0.22(+0.47%) |
Jan 09, 2004 | 45.93 | 46.03 | 45.41 | 45.59 | 5,180,157 | -0.48(-1.05%) |
Jan 08, 2004 | 46.50 | 46.54 | 45.92 | 46.07 | 4,372,669 | -0.38(-0.82%) |
Jan 07, 2004 | 46.49 | 46.52 | 46.18 | 46.45 | 3,917,600 | -0.15(-0.33%) |
Jan 06, 2004 | 46.89 | 46.89 | 46.27 | 46.60 | 2,989,486 | -0.29(-0.61%) |
Jan 05, 2004 | 46.83 | 46.93 | 46.55 | 46.89 | 3,344,270 | +0.18(+0.38%) |
Jan 02, 2004 | 46.42 | 47.44 | 46.39 | 46.71 | 4,430,538 | -0.57(-1.21%) |
Dec 31, 2003 | 47.00 | 47.41 | 46.92 | 47.28 | 3,048,143 | +0.25(+0.54%) |
Dec 30, 2003 | 47.41 | 47.46 | 46.88 | 47.03 | 2,756,748 | -0.42(-0.88%) |
Dec 29, 2003 | 47.39 | 47.48 | 47.04 | 47.44 | 2,137,059 | +0.10(+0.20%) |
Dec 26, 2003 | 47.21 | 47.40 | 47.21 | 47.35 | 704,048 | +0.13(+0.28%) |
Dec 24, 2003 | 47.18 | 47.22 | 46.97 | 47.22 | 982,829 | +0.01(+0.01%) |
Dec 23, 2003 | 47.00 | 47.45 | 46.96 | 47.21 | 2,921,840 | +0.11(+0.24%) |
Dec 22, 2003 | 46.80 | 47.13 | 46.78 | 47.09 | 3,200,937 | +0.33(+0.71%) |
Dec 19, 2003 | 46.70 | 46.77 | 46.49 | 46.77 | 3,486,656 | +0.13(+0.27%) |
Dec 18, 2003 | 46.64 | 46.69 | 46.27 | 46.64 | 4,114,860 | +0.00(+0.00%) |
Dec 17, 2003 | 46.61 | 46.64 | 46.11 | 46.64 | 4,374,561 | -0.06(-0.14%) |
Dec 16, 2003 | 46.60 | 46.80 | 46.51 | 46.70 | 2,085,339 | +0.22(+0.46%) |
Dec 15, 2003 | 46.70 | 46.90 | 46.49 | 46.49 | 3,458,116 | -0.06(-0.12%) |
Dec 12, 2003 | 46.28 | 46.67 | 46.18 | 46.54 | 2,347,406 | +0.28(+0.60%) |
Dec 11, 2003 | 46.33 | 46.39 | 45.93 | 46.26 | 3,006,515 | +0.08(+0.16%) |
Dec 10, 2003 | 46.35 | 46.44 | 45.99 | 46.19 | 1,802,143 | -0.19(-0.41%) |
Dec 09, 2003 | 46.56 | 46.73 | 46.26 | 46.38 | 2,154,088 | -0.18(-0.38%) |
Dec 08, 2003 | 46.33 | 46.63 | 46.18 | 46.56 | 1,887,449 | +0.12(+0.26%) |
Dec 05, 2003 | 46.67 | 46.78 | 46.35 | 46.44 | 2,443,119 | -0.23(-0.49%) |
Dec 04, 2003 | 46.32 | 46.82 | 46.24 | 46.66 | 3,194,945 | +0.34(+0.74%) |
Dec 03, 2003 | 46.42 | 46.46 | 46.18 | 46.32 | 2,626,345 | +0.13(+0.27%) |
Dec 02, 2003 | 46.52 | 46.52 | 46.19 | 46.19 | 4,348,859 | -0.41(-0.88%) |
Dec 01, 2003 | 46.30 | 46.66 | 46.22 | 46.61 | 3,547,521 | +0.46(+0.99%) |
Nov 28, 2003 | 46.19 | 46.19 | 45.93 | 46.15 | 1,449,567 | -0.04(-0.10%) |
Nov 26, 2003 | 46.26 | 46.33 | 45.99 | 46.19 | 2,109,622 | +0.04(+0.08%) |
Nov 25, 2003 | 46.00 | 46.35 | 45.93 | 46.16 | 3,459,377 | +0.18(+0.40%) |
Nov 24, 2003 | 45.59 | 46.09 | 45.55 | 45.97 | 5,399,807 | +0.90(+2.00%) |
Nov 21, 2003 | 45.53 | 45.53 | 44.81 | 45.07 | 7,093,308 | -0.55(-1.20%) |
Nov 20, 2003 | 45.41 | 45.93 | 45.41 | 45.62 | 4,335,614 | -0.29(-0.62%) |
Nov 19, 2003 | 45.70 | 45.98 | 45.55 | 45.90 | 4,563,622 | +0.18(+0.40%) |
Nov 18, 2003 | 45.97 | 46.12 | 45.57 | 45.72 | 4,786,426 | -0.20(-0.44%) |
Nov 17, 2003 | 45.64 | 45.93 | 45.59 | 45.92 | 3,682,970 | -0.02(-0.04%) |
Nov 14, 2003 | 45.93 | 46.25 | 45.70 | 45.94 | 3,174,289 | -0.23(-0.51%) |
Nov 13, 2003 | 45.98 | 46.22 | 45.79 | 46.18 | 3,028,749 | -0.01(-0.03%) |
Nov 12, 2003 | 45.79 | 46.22 | 45.79 | 46.19 | 3,390,470 | +0.40(+0.87%) |
Nov 11, 2003 | 46.12 | 46.23 | 45.76 | 45.79 | 3,791,928 | -0.32(-0.69%) |
Nov 10, 2003 | 46.31 | 46.55 | 46.10 | 46.11 | 4,860,379 | -0.28(-0.60%) |
Nov 07, 2003 | 46.25 | 46.80 | 46.21 | 46.38 | 4,997,404 | +0.15(+0.33%) |
Nov 06, 2003 | 45.55 | 46.56 | 45.55 | 46.23 | 6,747,355 | +0.34(+0.73%) |
Nov 05, 2003 | 45.92 | 46.11 | 45.72 | 45.90 | 3,288,293 | -0.08(-0.18%) |
Nov 04, 2003 | 45.92 | 46.16 | 45.74 | 45.98 | 5,117,715 | -0.08(-0.18%) |
Nov 03, 2003 | 46.00 | 46.32 | 45.93 | 46.06 | 3,536,562 | +0.07(+0.15%) |
Oct 31, 2003 | 45.42 | 46.37 | 45.42 | 45.99 | 9,249,447 | +0.42(+0.93%) |
Oct 30, 2003 | 44.78 | 45.66 | 44.89 | 45.57 | 6,356,147 | +0.79(+1.76%) |
Oct 29, 2003 | 44.47 | 44.86 | 44.41 | 44.78 | 4,405,940 | +0.18(+0.40%) |
Oct 28, 2003 | 44.17 | 44.52 | 44.05 | 44.60 | 4,433,061 | +0.43(+0.98%) |
Oct 27, 2003 | 44.34 | 44.52 | 44.13 | 44.17 | 4,337,033 | -0.16(-0.37%) |
Oct 24, 2003 | 43.76 | 44.39 | 43.70 | 44.34 | 6,149,268 | +0.30(+0.69%) |
Oct 23, 2003 | 43.69 | 44.11 | 43.52 | 44.03 | 4,041,380 | +0.35(+0.80%) |
Oct 22, 2003 | 43.35 | 43.76 | 43.33 | 43.68 | 3,929,899 | -0.06(-0.13%) |
Oct 21, 2003 | 43.60 | 44.00 | 43.35 | 43.74 | 5,442,382 | +0.14(+0.32%) |
Oct 20, 2003 | 43.42 | 43.60 | 43.32 | 43.60 | 3,895,367 | +0.17(+0.39%) |
Oct 17, 2003 | 43.58 | 43.59 | 43.29 | 43.43 | 4,638,678 | -0.12(-0.28%) |
Oct 16, 2003 | 43.12 | 43.36 | 43.12 | 43.55 | 5,994,425 | +0.62(+1.45%) |
Oct 15, 2003 | 42.93 | 43.00 | 42.70 | 42.93 | 4,375,665 | +0.18(+0.43%) |
Oct 14, 2003 | 42.19 | 43.08 | 42.04 | 42.74 | 6,463,528 | +0.59(+1.40%) |
Oct 13, 2003 | 42.05 | 42.34 | 42.05 | 42.15 | 3,325,032 | +0.28(+0.67%) |
Oct 10, 2003 | 41.85 | 42.00 | 41.81 | 41.88 | 3,532,068 | -0.03(-0.06%) |
Oct 09, 2003 | 41.70 | 41.90 | 41.14 | 41.90 | 5,722,739 | +0.48(+1.15%) |
Oct 08, 2003 | 41.46 | 41.51 | 41.32 | 41.43 | 2,313,820 | -0.04(-0.09%) |
Oct 07, 2003 | 41.29 | 41.50 | 41.15 | 41.46 | 2,952,746 | +0.18(+0.43%) |
Oct 06, 2003 | 41.22 | 41.60 | 41.24 | 41.29 | 3,873,607 | +0.06(+0.15%) |
Oct 03, 2003 | 41.10 | 41.22 | 41.05 | 41.22 | 6,773,845 | +0.34(+0.82%) |
Oct 02, 2003 | 40.91 | 41.02 | 40.73 | 40.89 | 2,574,152 | +0.08(+0.19%) |
Oct 01, 2003 | 40.46 | 40.92 | 40.46 | 40.81 | 4,578,286 | +0.35(+0.86%) |
Sep 30, 2003 | 40.51 | 40.61 | 40.44 | 40.46 | 4,185,343 | -0.22(-0.53%) |
Sep 29, 2003 | 40.57 | 40.70 | 40.43 | 40.68 | 3,497,378 | +0.14(+0.34%) |
Sep 26, 2003 | 40.49 | 40.66 | 40.31 | 40.54 | 3,780,102 | +0.05(+0.13%) |
Sep 25, 2003 | 40.65 | 40.71 | 40.27 | 40.49 | 4,311,173 | +0.06(+0.16%) |
Sep 24, 2003 | 40.66 | 40.76 | 40.28 | 40.42 | 3,306,899 | -0.36(-0.87%) |
Sep 23, 2003 | 40.71 | 41.03 | 40.64 | 40.78 | 3,662,471 | +0.19(+0.47%) |
Sep 22, 2003 | 40.69 | 40.75 | 40.52 | 40.59 | 3,152,056 | -0.33(-0.81%) |
Sep 19, 2003 | 41.04 | 41.06 | 40.69 | 40.92 | 4,840,038 | -0.13(-0.31%) |
Sep 18, 2003 | 40.68 | 41.14 | 40.63 | 41.04 | 4,464,913 | +0.42(+1.03%) |
Sep 17, 2003 | 40.56 | 40.75 | 40.40 | 40.63 | 4,425,966 | +0.06(+0.16%) |
Sep 16, 2003 | 39.71 | 40.73 | 40.04 | 40.56 | 8,061,474 | +0.86(+2.16%) |
Sep 15, 2003 | 39.54 | 39.90 | 39.32 | 39.71 | 6,376,645 | +0.70(+1.79%) |
Sep 12, 2003 | 39.00 | 39.19 | 38.79 | 39.01 | 3,726,174 | -0.18(-0.47%) |
Sep 11, 2003 | 39.45 | 39.50 | 39.03 | 39.19 | 3,721,286 | -0.22(-0.55%) |
Sep 10, 2003 | 39.65 | 39.84 | 39.26 | 39.41 | 3,607,440 | -0.29(-0.73%) |
Sep 09, 2003 | 39.76 | 39.96 | 39.65 | 39.70 | 2,982,390 | -0.22(-0.56%) |
Sep 08, 2003 | 40.07 | 40.10 | 39.83 | 39.92 | 2,675,226 | -0.15(-0.38%) |
Sep 05, 2003 | 40.02 | 40.26 | 39.89 | 40.07 | 3,298,542 | -0.01(-0.02%) |
Sep 04, 2003 | 40.10 | 40.20 | 39.93 | 40.08 | 3,044,517 | -0.09(-0.22%) |
Sep 03, 2003 | 40.14 | 40.27 | 40.03 | 40.17 | 3,678,712 | +0.05(+0.13%) |
Sep 02, 2003 | 39.88 | 40.17 | 39.64 | 40.12 | 3,725,386 | +0.32(+0.80%) |
Aug 29, 2003 | 39.76 | 39.95 | 39.64 | 39.80 | 2,756,905 | +0.01(+0.03%) |
Aug 28, 2003 | 39.91 | 39.94 | 39.64 | 39.79 | 2,918,056 | -0.10(-0.24%) |
Aug 27, 2003 | 40.17 | 40.17 | 39.80 | 39.88 | 1,718,414 | -0.32(-0.80%) |
Aug 26, 2003 | 40.00 | 40.32 | 39.82 | 40.21 | 2,721,112 | +0.05(+0.13%) |
Aug 25, 2003 | 40.35 | 40.40 | 39.97 | 40.16 | 2,786,392 | -0.25(-0.63%) |
Aug 22, 2003 | 40.42 | 40.58 | 40.19 | 40.41 | 4,112,021 | +0.05(+0.13%) |
Aug 21, 2003 | 40.46 | 40.56 | 40.05 | 40.36 | 3,192,422 | -0.14(-0.34%) |
Aug 20, 2003 | 40.46 | 40.53 | 40.21 | 40.50 | 3,781,205 | +0.01(+0.02%) |
Aug 19, 2003 | 40.62 | 40.73 | 40.37 | 40.49 | 3,970,266 | -0.06(-0.16%) |
Aug 18, 2003 | 40.58 | 40.64 | 40.42 | 40.56 | 3,022,441 | -0.02(-0.05%) |
Aug 15, 2003 | 40.59 | 40.59 | 40.36 | 40.58 | 2,398,180 | +0.18(+0.44%) |
Aug 14, 2003 | 40.26 | 40.49 | 40.06 | 40.40 | 2,436,812 | +0.22(+0.55%) |
Aug 13, 2003 | 40.37 | 40.44 | 40.09 | 40.18 | 1,645,565 | -0.10(-0.25%) |
Aug 12, 2003 | 40.22 | 40.29 | 39.95 | 40.28 | 1,945,791 | +0.06(+0.16%) |
Aug 11, 2003 | 40.08 | 40.39 | 40.02 | 40.21 | 1,992,780 | +0.12(+0.30%) |
Aug 08, 2003 | 39.98 | 40.14 | 39.68 | 40.09 | 2,483,012 | +0.19(+0.48%) |
Aug 07, 2003 | 39.59 | 39.91 | 39.41 | 39.90 | 2,666,554 | +0.36(+0.91%) |
Aug 06, 2003 | 39.61 | 39.76 | 39.45 | 39.54 | 2,869,490 | -0.16(-0.40%) |
Aug 05, 2003 | 39.83 | 39.92 | 39.66 | 39.70 | 2,890,146 | -0.16(-0.41%) |
Aug 04, 2003 | 39.90 | 39.99 | 39.67 | 39.87 | 2,564,691 | -0.12(-0.30%) |
Aug 01, 2003 | 39.95 | 40.07 | 39.80 | 39.99 | 3,121,308 | -0.02(-0.05%) |
Jul 31, 2003 | 40.33 | 40.52 | 40.00 | 40.00 | 3,775,686 | -0.25(-0.63%) |
Jul 30, 2003 | 40.27 | 40.42 | 40.06 | 40.26 | 3,694,953 | -0.06(-0.16%) |
Jul 29, 2003 | 40.65 | 40.74 | 40.24 | 40.32 | 3,805,961 | -0.25(-0.63%) |
Jul 28, 2003 | 40.54 | 40.58 | 40.28 | 40.58 | 2,340,941 | +0.01(+0.03%) |
Jul 25, 2003 | 40.46 | 40.68 | 40.09 | 40.56 | 3,232,158 | +0.16(+0.41%) |
Jul 24, 2003 | 40.82 | 40.91 | 40.27 | 40.40 | 3,448,970 | -0.33(-0.81%) |
Jul 23, 2003 | 40.72 | 40.84 | 40.45 | 40.73 | 2,341,257 | -0.01(-0.02%) |
Jul 22, 2003 | 41.19 | 41.42 | 40.58 | 40.73 | 5,569,315 | -0.36(-0.86%) |
Jul 21, 2003 | 40.82 | 41.12 | 40.70 | 41.09 | 3,461,269 | +0.27(+0.65%) |
Jul 18, 2003 | 40.75 | 40.99 | 40.56 | 40.82 | 3,088,037 | +0.27(+0.66%) |
Jul 17, 2003 | 40.52 | 40.63 | 40.36 | 40.56 | 2,670,023 | +0.04(+0.09%) |
Jul 16, 2003 | 40.60 | 40.75 | 40.48 | 40.52 | 2,723,792 | -0.09(-0.22%) |
Jul 15, 2003 | 40.81 | 40.87 | 40.53 | 40.61 | 3,435,883 | -0.11(-0.26%) |
Jul 14, 2003 | 40.97 | 41.09 | 40.68 | 40.71 | 3,487,760 | +0.00(+0.00%) |
Jul 11, 2003 | 40.84 | 40.94 | 40.67 | 40.71 | 2,234,348 | -0.18(-0.43%) |
Jul 10, 2003 | 40.80 | 40.93 | 40.69 | 40.89 | 2,344,253 | -0.06(-0.15%) |
Jul 09, 2003 | 41.02 | 41.11 | 40.87 | 40.96 | 3,101,597 | -0.11(-0.28%) |
Jul 08, 2003 | 40.84 | 41.13 | 40.75 | 41.07 | 3,181,857 | +0.23(+0.57%) |
Jul 07, 2003 | 40.82 | 40.96 | 40.68 | 40.84 | 3,425,476 | +0.30(+0.74%) |
Jul 03, 2003 | 40.59 | 40.73 | 40.44 | 40.54 | 2,058,533 | -0.21(-0.51%) |
Jul 02, 2003 | 40.49 | 40.80 | 40.49 | 40.75 | 2,922,786 | +0.10(+0.23%) |
Jul 01, 2003 | 40.19 | 40.74 | 40.02 | 40.65 | 4,786,111 | +0.25(+0.63%) |
Jun 30, 2003 | 40.07 | 40.40 | 39.90 | 40.40 | 8,756,534 | +0.44(+1.11%) |
Jun 27, 2003 | 40.27 | 40.45 | 39.83 | 39.95 | 2,731,676 | -0.35(-0.87%) |
Jun 26, 2003 | 39.80 | 40.46 | 39.73 | 40.30 | 3,151,109 | +0.43(+1.08%) |
Jun 25, 2003 | 40.33 | 40.33 | 39.85 | 39.87 | 3,926,903 | -0.46(-1.15%) |
Jun 24, 2003 | 40.46 | 40.56 | 40.21 | 40.33 | 4,356,901 | -0.14(-0.34%) |
Jun 23, 2003 | 40.59 | 40.69 | 40.40 | 40.47 | 2,899,134 | -0.23(-0.58%) |
Jun 20, 2003 | 40.54 | 40.78 | 40.45 | 40.71 | 5,067,888 | +0.31(+0.77%) |
Jun 19, 2003 | 40.56 | 40.74 | 40.27 | 40.40 | 2,980,340 | -0.11(-0.27%) |
Jun 18, 2003 | 40.57 | 40.71 | 40.41 | 40.51 | 3,000,839 | -0.08(-0.20%) |
Jun 17, 2003 | 40.71 | 40.79 | 40.54 | 40.59 | 2,340,153 | -0.12(-0.30%) |
Jun 16, 2003 | 40.49 | 40.78 | 40.34 | 40.71 | 3,153,002 | +0.33(+0.82%) |
Jun 13, 2003 | 40.59 | 40.59 | 40.10 | 40.38 | 2,326,750 | -0.08(-0.20%) |
Jun 12, 2003 | 40.59 | 40.61 | 40.16 | 40.46 | 2,410,479 | -0.09(-0.22%) |
Jun 11, 2003 | 40.43 | 40.59 | 40.28 | 40.55 | 3,189,584 | +0.19(+0.47%) |
Jun 10, 2003 | 40.12 | 40.36 | 39.95 | 40.36 | 2,936,505 | +0.24(+0.60%) |
Jun 09, 2003 | 40.27 | 40.33 | 39.95 | 40.12 | 2,724,738 | -0.22(-0.55%) |
Jun 06, 2003 | 40.52 | 40.59 | 40.02 | 40.34 | 4,314,012 | -0.03(-0.06%) |
Jun 05, 2003 | 40.24 | 40.45 | 40.16 | 40.37 | 2,876,428 | -0.13(-0.31%) |
Jun 04, 2003 | 40.00 | 40.50 | 39.93 | 40.49 | 4,515,687 | +0.36(+0.90%) |
Jun 03, 2003 | 39.93 | 40.16 | 39.02 | 40.13 | 4,361,947 | +0.20(+0.51%) |
Jun 02, 2003 | 39.74 | 40.13 | 39.64 | 39.93 | 4,385,599 | +0.34(+0.85%) |
May 30, 2003 | 39.35 | 39.62 | 39.19 | 39.59 | 3,798,866 | +0.39(+1.00%) |
May 29, 2003 | 39.13 | 39.31 | 38.95 | 39.20 | 3,805,015 | -0.01(-0.03%) |
May 28, 2003 | 39.29 | 39.47 | 39.14 | 39.21 | 3,052,243 | -0.13(-0.32%) |
May 27, 2003 | 38.91 | 39.50 | 38.88 | 39.34 | 4,305,812 | +0.24(+0.62%) |
May 23, 2003 | 38.94 | 39.17 | 38.88 | 39.10 | 1,560,417 | +0.03(+0.08%) |
May 22, 2003 | 39.10 | 39.31 | 38.84 | 39.07 | 3,233,577 | -0.11(-0.29%) |
May 21, 2003 | 39.03 | 39.29 | 38.91 | 39.18 | 3,009,038 | +0.02(+0.05%) |
May 20, 2003 | 39.35 | 39.51 | 38.98 | 39.16 | 3,546,260 | -0.15(-0.39%) |
May 19, 2003 | 39.33 | 39.44 | 39.07 | 39.31 | 4,525,147 | -0.04(-0.10%) |
May 16, 2003 | 39.97 | 40.07 | 39.35 | 39.35 | 5,276,185 | -0.67(-1.66%) |
May 15, 2003 | 39.79 | 40.02 | 39.48 | 40.02 | 6,660,788 | +0.49(+1.24%) |
May 14, 2003 | 39.64 | 39.70 | 39.33 | 39.53 | 3,694,953 | -0.04(-0.11%) |
May 13, 2003 | 39.49 | 39.64 | 39.35 | 39.57 | 3,835,448 | -0.06(-0.16%) |
May 12, 2003 | 39.22 | 39.70 | 39.10 | 39.64 | 3,496,275 | +0.37(+0.94%) |
May 09, 2003 | 39.10 | 39.42 | 38.93 | 39.27 | 3,863,831 | +0.19(+0.49%) |
May 08, 2003 | 39.21 | 39.32 | 38.93 | 39.08 | 4,285,156 | -0.25(-0.65%) |
May 07, 2003 | 39.51 | 39.64 | 39.32 | 39.33 | 4,810,236 | -0.25(-0.64%) |
May 06, 2003 | 39.35 | 39.83 | 39.24 | 39.59 | 5,059,215 | +0.23(+0.60%) |
May 05, 2003 | 39.57 | 39.57 | 39.05 | 39.35 | 5,359,126 | -0.22(-0.56%) |
May 02, 2003 | 39.13 | 39.63 | 39.10 | 39.57 | 3,353,415 | +0.30(+0.76%) |
May 01, 2003 | 39.38 | 39.52 | 38.86 | 39.28 | 5,235,819 | -0.12(-0.31%) |
Apr 30, 2003 | 39.38 | 39.62 | 39.16 | 39.40 | 6,322,403 | +0.02(+0.05%) |
Apr 29, 2003 | 39.13 | 39.53 | 39.03 | 39.38 | 6,131,766 | +0.26(+0.66%) |
Apr 28, 2003 | 38.51 | 39.28 | 38.37 | 39.12 | 6,828,718 | +0.74(+1.92%) |
Apr 25, 2003 | 38.46 | 38.50 | 38.23 | 38.38 | 4,712,789 | +0.00(+0.00%) |
Apr 24, 2003 | 38.37 | 38.53 | 38.15 | 38.38 | 6,193,261 | +0.01(+0.03%) |
Apr 23, 2003 | 38.18 | 38.40 | 38.10 | 38.37 | 10,920,873 | +0.28(+0.73%) |
Apr 22, 2003 | 37.32 | 38.10 | 37.26 | 38.09 | 17,801,942 | +1.39(+3.78%) |
Apr 21, 2003 | 36.78 | 37.00 | 36.50 | 36.70 | 3,756,449 | -0.30(-0.82%) |
Apr 17, 2003 | 36.78 | 37.10 | 36.72 | 37.00 | 2,938,712 | +0.39(+1.07%) |
Apr 16, 2003 | 37.29 | 37.39 | 36.57 | 36.61 | 3,490,598 | -0.62(-1.65%) |
Apr 15, 2003 | 37.10 | 37.29 | 37.00 | 37.23 | 4,148,604 | +0.19(+0.51%) |
Apr 14, 2003 | 36.64 | 37.20 | 36.62 | 37.04 | 3,115,158 | +0.38(+1.04%) |
Apr 11, 2003 | 36.61 | 36.83 | 36.38 | 36.66 | 3,294,915 | +0.19(+0.52%) |
Apr 10, 2003 | 36.43 | 36.50 | 36.09 | 36.47 | 2,774,250 | +0.04(+0.10%) |
Apr 09, 2003 | 36.81 | 37.21 | 36.31 | 36.43 | 3,501,951 | -0.40(-1.09%) |
Apr 08, 2003 | 36.78 | 36.89 | 36.47 | 36.83 | 3,830,560 | +0.07(+0.19%) |
Apr 07, 2003 | 37.10 | 37.44 | 36.75 | 36.76 | 4,182,032 | +0.10(+0.26%) |
Apr 04, 2003 | 36.80 | 36.92 | 36.21 | 36.66 | 4,016,466 | -0.03(-0.07%) |
Apr 03, 2003 | 37.06 | 37.16 | 36.69 | 36.69 | 3,493,594 | -0.25(-0.69%) |
Apr 02, 2003 | 36.78 | 37.24 | 36.78 | 36.94 | 4,853,756 | +0.46(+1.27%) |
Apr 01, 2003 | 36.21 | 36.59 | 35.84 | 36.48 | 3,620,212 | +0.33(+0.91%) |
Mar 31, 2003 | 35.67 | 36.40 | 35.67 | 36.15 | 4,711,842 | -0.19(-0.52%) |
Mar 28, 2003 | 36.40 | 36.41 | 35.94 | 36.34 | 2,878,478 | -0.22(-0.61%) |
Mar 27, 2003 | 36.50 | 36.80 | 36.27 | 36.56 | 2,566,426 | -0.20(-0.53%) |
Mar 26, 2003 | 36.88 | 36.98 | 36.55 | 36.76 | 3,519,769 | -0.25(-0.67%) |
Mar 25, 2003 | 36.39 | 37.23 | 36.34 | 37.00 | 4,389,857 | +0.36(+0.99%) |
Mar 24, 2003 | 37.96 | 37.96 | 36.40 | 36.64 | 5,397,285 | -1.31(-3.46%) |
Mar 21, 2003 | 37.80 | 38.03 | 37.35 | 37.96 | 6,786,617 | +0.56(+1.51%) |
Mar 20, 2003 | 37.10 | 37.56 | 36.85 | 37.39 | 4,496,607 | +0.21(+0.56%) |
Mar 19, 2003 | 36.75 | 37.23 | 36.50 | 37.18 | 6,201,303 | +0.54(+1.47%) |
Mar 18, 2003 | 36.55 | 36.68 | 36.18 | 36.64 | 4,114,544 | +0.25(+0.70%) |
Mar 17, 2003 | 35.29 | 36.58 | 35.14 | 36.39 | 6,594,246 | +0.88(+2.46%) |
Mar 14, 2003 | 35.18 | 35.61 | 34.88 | 35.51 | 5,089,490 | +0.39(+1.12%) |
Mar 13, 2003 | 34.43 | 35.13 | 34.28 | 35.12 | 7,872,886 | +0.52(+1.50%) |
Mar 12, 2003 | 33.61 | 34.63 | 33.61 | 34.60 | 6,409,916 | +0.88(+2.60%) |
Mar 11, 2003 | 34.12 | 34.34 | 33.73 | 33.73 | 4,685,667 | -0.36(-1.04%) |
Mar 10, 2003 | 34.91 | 34.91 | 34.00 | 34.08 | 5,091,540 | -0.82(-2.36%) |
Mar 07, 2003 | 34.88 | 35.12 | 34.69 | 34.91 | 7,078,644 | -0.27(-0.78%) |
Mar 06, 2003 | 35.13 | 35.51 | 35.01 | 35.18 | 3,915,708 | -0.37(-1.03%) |
Mar 05, 2003 | 36.04 | 36.04 | 35.20 | 35.55 | 6,334,860 | -0.49(-1.37%) |
Mar 04, 2003 | 36.62 | 36.66 | 36.02 | 36.04 | 3,773,006 | -0.65(-1.76%) |
Mar 03, 2003 | 36.81 | 37.00 | 36.56 | 36.69 | 3,141,176 | +0.20(+0.54%) |
Feb 28, 2003 | 36.48 | 36.88 | 36.38 | 36.49 | 3,618,636 | +0.17(+0.47%) |
Feb 27, 2003 | 36.37 | 36.68 | 36.00 | 36.32 | 3,439,352 | -0.01(-0.02%) |
Feb 26, 2003 | 36.38 | 36.66 | 36.22 | 36.33 | 4,005,113 | -0.04(-0.12%) |
Feb 25, 2003 | 35.84 | 36.38 | 35.51 | 36.37 | 4,745,744 | +0.11(+0.31%) |
Feb 24, 2003 | 36.94 | 36.95 | 36.10 | 36.26 | 4,702,697 | -0.79(-2.12%) |
Feb 21, 2003 | 37.28 | 37.29 | 36.78 | 37.04 | 3,361,772 | +0.15(+0.41%) |
Feb 20, 2003 | 37.42 | 37.48 | 36.80 | 36.89 | 2,704,240 | -0.51(-1.37%) |
Feb 19, 2003 | 37.73 | 37.73 | 37.17 | 37.40 | 2,679,641 | -0.32(-0.86%) |
Feb 18, 2003 | 37.42 | 37.81 | 37.35 | 37.73 | 2,678,853 | +0.31(+0.83%) |
Feb 14, 2003 | 36.53 | 37.42 | 36.53 | 37.42 | 3,440,140 | +0.90(+2.47%) |
Feb 13, 2003 | 36.62 | 36.88 | 36.22 | 36.52 | 3,422,007 | -0.42(-1.13%) |
Feb 12, 2003 | 37.30 | 37.42 | 36.72 | 36.94 | 2,845,838 | -0.36(-0.95%) |
Feb 11, 2003 | 37.75 | 37.85 | 37.14 | 37.29 | 2,754,856 | -0.22(-0.59%) |
Feb 10, 2003 | 37.54 | 37.68 | 37.11 | 37.51 | 3,777,894 | +0.00(+0.00%) |
Feb 07, 2003 | 37.88 | 38.19 | 37.44 | 37.51 | 2,920,894 | -0.36(-0.95%) |
Feb 06, 2003 | 37.89 | 38.23 | 37.79 | 37.87 | 3,042,309 | -0.23(-0.62%) |
Feb 05, 2003 | 38.30 | 38.55 | 37.94 | 38.11 | 3,203,933 | +0.09(+0.23%) |
Feb 04, 2003 | 38.08 | 38.11 | 37.81 | 38.02 | 3,455,908 | -0.41(-1.07%) |